Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 44.12 | 44.22 | 43.49 | 44.02 | 4,630,608 | +0.97(+2.24%) |
Jun 28, 2012 | 42.38 | 43.08 | 42.09 | 43.05 | 3,580,754 | +0.23(+0.55%) |
Jun 27, 2012 | 42.81 | 43.01 | 42.33 | 42.82 | 3,927,460 | +0.02(+0.06%) |
Jun 26, 2012 | 42.12 | 43.04 | 42.01 | 42.79 | 4,220,999 | +0.77(+1.82%) |
Jun 25, 2012 | 41.67 | 42.40 | 41.59 | 42.03 | 3,880,201 | -0.60(-1.40%) |
Jun 22, 2012 | 43.03 | 43.17 | 42.48 | 42.63 | 9,600,985 | -0.08(-0.19%) |
Jun 21, 2012 | 44.17 | 44.24 | 42.63 | 42.71 | 5,317,195 | -1.13(-2.57%) |
Jun 20, 2012 | 44.42 | 44.61 | 43.52 | 43.83 | 5,646,667 | -0.50(-1.13%) |
Jun 19, 2012 | 43.83 | 44.53 | 43.80 | 44.33 | 5,149,468 | +0.76(+1.74%) |
Jun 18, 2012 | 43.17 | 43.77 | 42.95 | 43.58 | 4,292,864 | +0.24(+0.56%) |
Jun 15, 2012 | 43.10 | 43.50 | 42.75 | 43.33 | 11,720,024 | +0.64(+1.51%) |
Jun 14, 2012 | 42.13 | 42.97 | 41.84 | 42.69 | 5,457,539 | +0.76(+1.81%) |
Jun 13, 2012 | 42.47 | 42.73 | 41.68 | 41.93 | 6,814,319 | -0.81(-1.90%) |
Jun 12, 2012 | 42.01 | 42.95 | 41.44 | 42.75 | 5,719,161 | +1.05(+2.51%) |
Jun 11, 2012 | 42.88 | 42.93 | 41.66 | 41.70 | 5,485,778 | -0.65(-1.54%) |
Jun 08, 2012 | 40.94 | 42.37 | 40.89 | 42.35 | 5,219,303 | +1.14(+2.78%) |
Jun 07, 2012 | 41.46 | 41.84 | 40.93 | 41.21 | 6,435,120 | +0.45(+1.11%) |
Jun 06, 2012 | 40.93 | 41.23 | 40.56 | 40.76 | 6,716,352 | +0.27(+0.68%) |
Jun 05, 2012 | 39.14 | 40.54 | 39.09 | 40.48 | 7,102,828 | +1.28(+3.27%) |
Jun 04, 2012 | 39.08 | 39.67 | 38.65 | 39.20 | 6,268,653 | +0.23(+0.58%) |
Jun 01, 2012 | 40.37 | 40.42 | 38.68 | 38.98 | 8,778,707 | -2.39(-5.78%) |
May 31, 2012 | 41.01 | 41.72 | 40.39 | 41.37 | 4,638,170 | +0.31(+0.77%) |
May 30, 2012 | 41.42 | 41.42 | 40.63 | 41.06 | 4,953,686 | -0.72(-1.73%) |
May 29, 2012 | 41.43 | 41.88 | 41.01 | 41.78 | 3,623,293 | +0.60(+1.47%) |
May 25, 2012 | 41.47 | 41.81 | 41.04 | 41.18 | 3,504,522 | -0.48(-1.14%) |
May 24, 2012 | 41.06 | 41.65 | 40.85 | 41.65 | 6,002,728 | +1.11(+2.74%) |
May 23, 2012 | 40.01 | 40.64 | 39.47 | 40.54 | 5,807,551 | +0.04(+0.10%) |
May 22, 2012 | 40.31 | 41.46 | 40.18 | 40.50 | 5,633,668 | +0.33(+0.82%) |
May 21, 2012 | 39.57 | 40.37 | 39.35 | 40.17 | 5,388,019 | +0.60(+1.53%) |
May 18, 2012 | 40.20 | 40.31 | 39.38 | 39.57 | 6,455,116 | -0.54(-1.35%) |
May 17, 2012 | 40.39 | 40.82 | 40.04 | 40.10 | 6,632,760 | -0.40(-0.99%) |
May 16, 2012 | 41.54 | 41.88 | 40.49 | 40.51 | 8,186,346 | -0.75(-1.82%) |
May 15, 2012 | 41.78 | 42.22 | 41.16 | 41.26 | 8,728,616 | -0.83(-1.97%) |
May 14, 2012 | 43.16 | 43.34 | 42.09 | 42.09 | 5,228,132 | -1.66(-3.79%) |
May 11, 2012 | 43.24 | 44.03 | 43.12 | 43.74 | 5,549,039 | +0.05(+0.11%) |
May 10, 2012 | 43.53 | 44.20 | 43.52 | 43.69 | 5,658,135 | +0.63(+1.46%) |
May 09, 2012 | 43.09 | 43.38 | 42.42 | 43.07 | 6,756,555 | -0.43(-1.00%) |
May 08, 2012 | 43.94 | 44.28 | 42.87 | 43.50 | 6,955,454 | -0.47(-1.06%) |
May 07, 2012 | 43.51 | 44.29 | 43.51 | 43.97 | 3,801,111 | +0.10(+0.24%) |
May 04, 2012 | 44.18 | 44.43 | 43.30 | 43.86 | 5,890,243 | -0.84(-1.87%) |
May 03, 2012 | 45.29 | 45.33 | 44.55 | 44.70 | 4,223,511 | -0.42(-0.93%) |
May 02, 2012 | 44.93 | 45.30 | 44.43 | 45.12 | 4,702,926 | +0.05(+0.11%) |
May 01, 2012 | 44.47 | 45.78 | 44.47 | 45.07 | 3,899,307 | +0.43(+0.97%) |
Apr 30, 2012 | 44.93 | 45.13 | 44.33 | 44.64 | 3,129,964 | -0.47(-1.03%) |
Apr 27, 2012 | 44.33 | 45.28 | 44.29 | 45.10 | 5,358,065 | +0.98(+2.22%) |
Apr 26, 2012 | 44.08 | 44.64 | 43.69 | 44.12 | 5,454,255 | -0.06(-0.15%) |
Apr 25, 2012 | 44.11 | 44.32 | 43.56 | 44.19 | 5,429,682 | +0.45(+1.03%) |
Apr 24, 2012 | 43.57 | 44.40 | 43.48 | 43.73 | 7,131,051 | +0.23(+0.52%) |
Apr 23, 2012 | 43.26 | 43.63 | 42.91 | 43.51 | 6,571,078 | +0.19(+0.43%) |
Apr 20, 2012 | 44.07 | 44.24 | 43.30 | 43.32 | 8,511,389 | -0.06(-0.15%) |
Apr 19, 2012 | 43.60 | 43.81 | 43.03 | 43.39 | 5,732,958 | -0.27(-0.61%) |
Apr 18, 2012 | 43.18 | 44.23 | 42.95 | 43.65 | 4,582,930 | +0.19(+0.44%) |
Apr 17, 2012 | 43.22 | 43.72 | 42.81 | 43.46 | 4,844,751 | +0.60(+1.39%) |
Apr 16, 2012 | 43.33 | 43.71 | 42.53 | 42.87 | 5,570,214 | -0.15(-0.36%) |
Apr 13, 2012 | 43.87 | 43.89 | 42.95 | 43.02 | 4,318,237 | -0.95(-2.16%) |
Apr 12, 2012 | 43.22 | 44.03 | 43.00 | 43.97 | 4,162,647 | +0.74(+1.71%) |
Apr 11, 2012 | 42.84 | 43.37 | 42.73 | 43.23 | 6,897,775 | +0.84(+1.97%) |
Apr 10, 2012 | 43.50 | 43.78 | 42.25 | 42.39 | 8,406,062 | -1.25(-2.86%) |
Apr 09, 2012 | 44.04 | 44.07 | 43.40 | 43.64 | 5,615,245 | -1.13(-2.53%) |
Apr 05, 2012 | 44.34 | 45.23 | 44.31 | 44.77 | 5,450,544 | +0.21(+0.47%) |
Apr 04, 2012 | 44.61 | 45.13 | 44.26 | 44.56 | 5,990,200 | -0.76(-1.69%) |
Apr 03, 2012 | 45.33 | 45.49 | 44.88 | 45.33 | 4,375,998 | -0.02(-0.04%) |
Apr 02, 2012 | 44.97 | 45.82 | 44.62 | 45.34 | 6,022,652 | +0.50(+1.11%) |
Mar 30, 2012 | 45.67 | 45.78 | 44.66 | 44.84 | 9,113,746 | -0.56(-1.22%) |
Mar 29, 2012 | 45.30 | 45.64 | 44.90 | 45.40 | 5,643,387 | -0.44(-0.97%) |
Mar 28, 2012 | 45.85 | 46.10 | 45.06 | 45.84 | 5,985,666 | +0.08(+0.18%) |
Mar 27, 2012 | 46.12 | 46.25 | 45.63 | 45.76 | 8,428,806 | -0.22(-0.47%) |
Mar 26, 2012 | 45.23 | 46.01 | 44.83 | 45.98 | 9,175,040 | +1.13(+2.53%) |
Mar 23, 2012 | 43.80 | 44.94 | 43.79 | 44.84 | 7,409,640 | +1.06(+2.43%) |
Mar 22, 2012 | 44.09 | 44.44 | 43.50 | 43.78 | 6,406,096 | -0.77(-1.73%) |
Mar 21, 2012 | 44.87 | 45.14 | 44.35 | 44.56 | 6,732,917 | +0.20(+0.45%) |
Mar 20, 2012 | 44.12 | 44.53 | 43.73 | 44.35 | 7,938,358 | +0.02(+0.05%) |
Mar 19, 2012 | 44.20 | 45.21 | 43.93 | 44.33 | 9,493,858 | +0.48(+1.10%) |
Mar 16, 2012 | 43.57 | 44.25 | 43.44 | 43.85 | 10,652,191 | +0.70(+1.62%) |
Mar 15, 2012 | 41.74 | 43.61 | 41.73 | 43.15 | 28,776,838 | +1.05(+2.48%) |
Mar 14, 2012 | 40.92 | 42.64 | 40.80 | 42.10 | 11,591,017 | +1.11(+2.71%) |
Mar 13, 2012 | 39.73 | 41.10 | 39.70 | 40.99 | 5,781,316 | +1.58(+4.02%) |
Mar 12, 2012 | 40.07 | 40.08 | 39.16 | 39.41 | 4,096,500 | -0.68(-1.69%) |
Mar 09, 2012 | 39.89 | 40.53 | 39.59 | 40.08 | 5,285,780 | +0.31(+0.79%) |
Mar 08, 2012 | 39.45 | 39.82 | 38.99 | 39.77 | 3,692,145 | +0.68(+1.73%) |
Mar 07, 2012 | 38.80 | 39.29 | 38.69 | 39.09 | 4,847,538 | +0.26(+0.66%) |
Mar 06, 2012 | 39.26 | 39.42 | 38.77 | 38.83 | 4,180,053 | -0.89(-2.25%) |
Mar 05, 2012 | 40.11 | 40.16 | 39.48 | 39.73 | 4,058,207 | -0.41(-1.02%) |
Mar 02, 2012 | 40.48 | 40.57 | 39.96 | 40.14 | 4,749,068 | -0.28(-0.70%) |
Mar 01, 2012 | 40.64 | 40.91 | 40.19 | 40.42 | 7,932,839 | -0.29(-0.71%) |
Feb 29, 2012 | 40.50 | 41.29 | 40.39 | 40.71 | 35,890,388 | +0.19(+0.46%) |
Feb 28, 2012 | 40.12 | 40.73 | 40.03 | 40.52 | 8,151,551 | +0.51(+1.27%) |
Feb 27, 2012 | 39.47 | 40.20 | 39.31 | 40.02 | 5,666,193 | +0.36(+0.91%) |
Feb 24, 2012 | 39.66 | 39.82 | 39.46 | 39.66 | 5,719,431 | -0.01(-0.02%) |
Feb 23, 2012 | 39.20 | 39.82 | 38.87 | 39.66 | 8,535,285 | +0.84(+2.18%) |
Feb 22, 2012 | 38.99 | 39.35 | 38.70 | 38.82 | 4,512,222 | -0.33(-0.84%) |
Feb 21, 2012 | 39.42 | 39.43 | 38.88 | 39.15 | 6,470,968 | -0.14(-0.35%) |
Feb 17, 2012 | 39.69 | 39.90 | 39.26 | 39.29 | 5,465,280 | -0.37(-0.93%) |
Feb 16, 2012 | 39.42 | 39.86 | 39.15 | 39.66 | 7,285,517 | +0.09(+0.22%) |
Feb 15, 2012 | 39.59 | 40.24 | 39.43 | 39.57 | 11,617,357 | +0.97(+2.50%) |
Feb 14, 2012 | 38.75 | 38.75 | 38.21 | 38.60 | 4,166,112 | -0.41(-1.05%) |
Feb 13, 2012 | 39.12 | 39.41 | 38.62 | 39.01 | 5,480,656 | +0.17(+0.44%) |
Feb 10, 2012 | 39.03 | 39.14 | 38.62 | 38.84 | 4,241,631 | -0.66(-1.67%) |
Feb 09, 2012 | 39.01 | 39.62 | 38.57 | 39.50 | 6,722,161 | +0.58(+1.49%) |
Feb 08, 2012 | 37.96 | 39.02 | 37.96 | 38.92 | 8,813,937 | +0.92(+2.41%) |
Feb 07, 2012 | 38.44 | 38.58 | 37.89 | 38.01 | 9,110,721 | -0.49(-1.27%) |
Feb 06, 2012 | 39.27 | 39.32 | 38.36 | 38.50 | 6,576,644 | -1.13(-2.84%) |
Feb 03, 2012 | 38.37 | 40.12 | 38.37 | 39.62 | 10,134,044 | +1.86(+4.92%) |
Feb 02, 2012 | 37.65 | 38.23 | 37.40 | 37.77 | 5,525,077 | +0.27(+0.73%) |
Feb 01, 2012 | 36.99 | 37.81 | 36.98 | 37.49 | 7,524,995 | +0.72(+1.97%) |
Jan 31, 2012 | 36.24 | 37.00 | 36.09 | 36.77 | 9,555,035 | +0.76(+2.12%) |
Jan 30, 2012 | 36.46 | 36.48 | 35.60 | 36.01 | 8,176,347 | -1.00(-2.71%) |
Jan 27, 2012 | 36.29 | 37.14 | 36.25 | 37.01 | 5,824,411 | +0.35(+0.96%) |
Jan 26, 2012 | 36.77 | 37.23 | 36.17 | 36.66 | 9,052,569 | +0.00(+0.00%) |
Jan 25, 2012 | 36.07 | 36.77 | 35.88 | 36.66 | 7,609,002 | +0.46(+1.27%) |
Jan 24, 2012 | 36.68 | 36.74 | 36.01 | 36.20 | 8,946,594 | -0.84(-2.28%) |
Jan 23, 2012 | 36.90 | 37.13 | 36.60 | 37.04 | 6,840,733 | +0.05(+0.13%) |
Jan 20, 2012 | 36.29 | 37.21 | 35.96 | 36.99 | 21,301,306 | -2.20(-5.62%) |
Jan 19, 2012 | 39.69 | 39.89 | 39.01 | 39.20 | 8,453,670 | -0.28(-0.71%) |
Jan 18, 2012 | 39.12 | 39.73 | 38.87 | 39.48 | 5,574,004 | +0.26(+0.66%) |
Jan 17, 2012 | 39.53 | 39.86 | 39.14 | 39.22 | 6,671,836 | -0.07(-0.18%) |
Jan 13, 2012 | 38.42 | 39.36 | 38.13 | 39.29 | 6,275,034 | +0.39(+1.01%) |
Jan 12, 2012 | 38.63 | 38.96 | 38.10 | 38.90 | 7,474,929 | +0.55(+1.45%) |
Jan 11, 2012 | 38.13 | 38.71 | 37.85 | 38.34 | 5,063,868 | +0.02(+0.06%) |
Jan 10, 2012 | 37.71 | 38.58 | 37.39 | 38.32 | 10,399,792 | +1.15(+3.09%) |
Jan 09, 2012 | 36.41 | 37.24 | 36.31 | 37.17 | 6,943,694 | +0.88(+2.41%) |
Jan 06, 2012 | 36.41 | 36.89 | 36.11 | 36.29 | 4,162,528 | -0.02(-0.04%) |
Jan 05, 2012 | 35.52 | 37.15 | 35.40 | 36.31 | 8,320,834 | +0.55(+1.53%) |
Jan 04, 2012 | 34.96 | 35.96 | 34.65 | 35.76 | 7,866,861 | +1.78(+5.23%) |
Dec 30, 2011 | 34.27 | 34.27 | 33.99 | 33.99 | 3,478,647 | -0.28(-0.82%) |
Dec 29, 2011 | 33.74 | 34.30 | 33.61 | 34.27 | 5,017,841 | +0.74(+2.21%) |
Dec 28, 2011 | 34.08 | 34.28 | 33.50 | 33.53 | 3,230,578 | -0.62(-1.81%) |
Dec 27, 2011 | 34.38 | 34.76 | 34.14 | 34.15 | 2,349,027 | -0.49(-1.42%) |
Dec 23, 2011 | 34.56 | 34.66 | 34.12 | 34.64 | 3,233,409 | +0.93(+2.77%) |
Dec 21, 2011 | 33.46 | 33.74 | 33.17 | 33.71 | 10,161,867 | +0.15(+0.46%) |
Dec 20, 2011 | 34.16 | 34.72 | 33.55 | 33.55 | 10,433,519 | +0.15(+0.46%) |
Dec 19, 2011 | 34.97 | 35.01 | 33.30 | 33.40 | 7,066,946 | -1.47(-4.22%) |
Dec 16, 2011 | 34.79 | 35.25 | 34.67 | 34.87 | 7,324,574 | +0.27(+0.79%) |
Dec 15, 2011 | 36.12 | 36.27 | 34.41 | 34.60 | 11,423,811 | -1.03(-2.89%) |
Dec 14, 2011 | 35.65 | 36.11 | 35.47 | 35.63 | 5,690,360 | -0.22(-0.61%) |
Dec 13, 2011 | 36.63 | 36.97 | 35.47 | 35.84 | 6,174,509 | -0.44(-1.22%) |
Dec 12, 2011 | 36.53 | 36.58 | 36.01 | 36.29 | 3,906,750 | -0.74(-2.00%) |
Dec 09, 2011 | 36.39 | 37.13 | 36.33 | 37.03 | 4,716,541 | +1.09(+3.02%) |
Dec 08, 2011 | 36.82 | 36.89 | 35.86 | 35.94 | 5,443,809 | -1.24(-3.33%) |
Dec 07, 2011 | 36.37 | 37.39 | 36.03 | 37.18 | 3,779,419 | +0.47(+1.27%) |
Dec 06, 2011 | 37.44 | 37.50 | 36.43 | 36.71 | 6,403,828 | -0.90(-2.39%) |
Dec 05, 2011 | 37.16 | 37.97 | 36.84 | 37.61 | 8,557,230 | +1.17(+3.22%) |
Dec 02, 2011 | 36.25 | 37.05 | 36.19 | 36.44 | 7,689,036 | +0.47(+1.32%) |
Dec 01, 2011 | 35.51 | 36.13 | 35.47 | 35.96 | 7,119,687 | +0.07(+0.20%) |
Nov 30, 2011 | 34.53 | 35.93 | 34.40 | 35.89 | 9,075,175 | +2.52(+7.54%) |
Nov 29, 2011 | 33.56 | 33.79 | 33.34 | 33.38 | 6,391,197 | -0.27(-0.79%) |
Nov 28, 2011 | 33.37 | 33.66 | 33.27 | 33.64 | 9,099,772 | +1.48(+4.60%) |
Nov 25, 2011 | 32.16 | 32.67 | 32.04 | 32.16 | 2,435,866 | +0.14(+0.43%) |
Nov 23, 2011 | 32.40 | 32.40 | 31.58 | 32.03 | 7,211,888 | -0.74(-2.26%) |
Nov 22, 2011 | 32.86 | 33.22 | 32.53 | 32.77 | 5,044,576 | -0.17(-0.51%) |
Nov 21, 2011 | 32.60 | 33.18 | 32.15 | 32.94 | 5,994,742 | -0.53(-1.58%) |
Nov 18, 2011 | 33.44 | 33.71 | 33.15 | 33.47 | 4,503,680 | +0.35(+1.04%) |
Nov 17, 2011 | 33.65 | 34.12 | 32.89 | 33.12 | 8,167,408 | -0.65(-1.93%) |
Nov 16, 2011 | 34.75 | 34.75 | 33.75 | 33.77 | 8,149,510 | -1.29(-3.69%) |
Nov 15, 2011 | 34.92 | 35.56 | 34.49 | 35.06 | 5,999,336 | -0.10(-0.30%) |
Nov 14, 2011 | 35.83 | 35.93 | 34.81 | 35.17 | 5,573,966 | -0.97(-2.69%) |
Nov 11, 2011 | 36.34 | 36.48 | 35.81 | 36.14 | 4,778,529 | +0.43(+1.19%) |
Nov 10, 2011 | 36.25 | 36.36 | 35.47 | 35.71 | 5,492,064 | +0.07(+0.20%) |
Nov 09, 2011 | 36.82 | 36.92 | 35.44 | 35.64 | 8,578,457 | -1.97(-5.23%) |
Nov 08, 2011 | 37.43 | 37.68 | 36.60 | 37.61 | 4,842,319 | +0.39(+1.04%) |
Nov 07, 2011 | 36.91 | 37.36 | 36.50 | 37.22 | 3,200,608 | +0.17(+0.45%) |
Nov 04, 2011 | 37.27 | 37.27 | 36.67 | 37.05 | 4,334,962 | -0.47(-1.24%) |
Nov 03, 2011 | 36.70 | 37.67 | 35.86 | 37.52 | 11,276,136 | +1.24(+3.41%) |
Nov 02, 2011 | 35.91 | 36.60 | 35.79 | 36.28 | 7,394,979 | +1.15(+3.27%) |
Nov 01, 2011 | 35.54 | 36.16 | 35.04 | 35.14 | 7,468,865 | -1.52(-4.14%) |
Oct 31, 2011 | 36.95 | 37.56 | 36.65 | 36.65 | 5,952,396 | -1.00(-2.64%) |
Oct 28, 2011 | 37.40 | 37.88 | 37.05 | 37.65 | 4,591,427 | -0.14(-0.36%) |
Oct 27, 2011 | 37.13 | 37.98 | 36.80 | 37.78 | 11,901,892 | +1.98(+5.54%) |
Oct 26, 2011 | 35.53 | 36.01 | 34.91 | 35.80 | 6,505,884 | +0.96(+2.74%) |
Oct 25, 2011 | 35.95 | 36.51 | 34.64 | 34.85 | 8,819,087 | -1.63(-4.47%) |
Oct 24, 2011 | 35.08 | 36.97 | 34.91 | 36.48 | 10,221,122 | +1.73(+4.97%) |
Oct 21, 2011 | 33.18 | 34.91 | 33.17 | 34.75 | 16,306,229 | +2.25(+6.92%) |
Oct 20, 2011 | 32.06 | 32.58 | 31.42 | 32.50 | 9,145,917 | +0.59(+1.86%) |
Oct 19, 2011 | 32.96 | 33.41 | 31.84 | 31.91 | 8,097,154 | -1.15(-3.47%) |
Oct 18, 2011 | 32.54 | 33.32 | 32.14 | 33.06 | 9,639,731 | +0.72(+2.23%) |
Oct 17, 2011 | 33.55 | 33.59 | 32.22 | 32.33 | 6,700,086 | -1.43(-4.23%) |
Oct 14, 2011 | 34.30 | 34.30 | 32.93 | 33.76 | 5,962,024 | +0.15(+0.45%) |
Oct 13, 2011 | 34.51 | 34.51 | 33.18 | 33.61 | 6,804,636 | -1.26(-3.61%) |
Oct 12, 2011 | 34.39 | 35.53 | 34.08 | 34.87 | 6,933,121 | +0.74(+2.16%) |
Oct 11, 2011 | 33.30 | 34.48 | 33.05 | 34.13 | 6,693,466 | +0.50(+1.48%) |
Oct 10, 2011 | 32.75 | 33.66 | 32.71 | 33.63 | 4,460,871 | +1.68(+5.25%) |
Oct 07, 2011 | 32.78 | 33.45 | 31.67 | 31.96 | 7,771,547 | -0.65(-1.99%) |
Oct 06, 2011 | 32.26 | 32.66 | 31.94 | 32.61 | 5,450,061 | +0.96(+3.04%) |
Oct 05, 2011 | 31.14 | 31.84 | 30.39 | 31.64 | 6,404,244 | +0.50(+1.60%) |
Oct 04, 2011 | 29.88 | 31.30 | 29.16 | 31.15 | 10,995,917 | +0.84(+2.78%) |
Oct 03, 2011 | 32.18 | 32.29 | 30.30 | 30.30 | 8,385,692 | -1.51(-4.74%) |
Sep 30, 2011 | 32.41 | 32.82 | 31.80 | 31.81 | 6,726,089 | -1.12(-3.41%) |
Sep 29, 2011 | 33.74 | 33.82 | 32.06 | 32.94 | 8,830,582 | +0.07(+0.22%) |
Sep 28, 2011 | 34.09 | 34.40 | 32.86 | 32.86 | 7,227,010 | -1.20(-3.51%) |
Sep 27, 2011 | 36.04 | 36.28 | 33.79 | 34.06 | 8,957,429 | -0.35(-1.03%) |
Sep 26, 2011 | 33.20 | 34.51 | 32.79 | 34.41 | 6,833,012 | +1.55(+4.71%) |
Sep 23, 2011 | 32.43 | 33.06 | 32.24 | 32.86 | 8,226,626 | +0.11(+0.34%) |
Sep 22, 2011 | 32.27 | 33.66 | 31.96 | 32.75 | 13,980,096 | -0.47(-1.43%) |
Sep 21, 2011 | 34.10 | 34.69 | 33.21 | 33.22 | 8,565,828 | -0.83(-2.43%) |
Sep 20, 2011 | 34.57 | 34.93 | 34.01 | 34.05 | 5,320,137 | -0.24(-0.70%) |
Sep 19, 2011 | 33.67 | 34.56 | 33.37 | 34.29 | 5,717,043 | -0.20(-0.58%) |
Sep 16, 2011 | 34.98 | 35.35 | 34.05 | 34.49 | 8,204,331 | -0.39(-1.13%) |
Sep 15, 2011 | 35.04 | 35.10 | 33.62 | 34.89 | 15,198,073 | -0.05(-0.14%) |
Sep 14, 2011 | 34.56 | 35.42 | 33.75 | 34.93 | 7,318,081 | +0.69(+2.02%) |
Sep 13, 2011 | 34.29 | 34.98 | 34.00 | 34.24 | 6,290,481 | +0.06(+0.19%) |
Sep 12, 2011 | 32.77 | 34.28 | 32.69 | 34.18 | 7,688,292 | +0.64(+1.91%) |
Sep 09, 2011 | 34.03 | 34.54 | 33.35 | 33.54 | 7,538,939 | -1.06(-3.06%) |
Sep 08, 2011 | 35.10 | 35.54 | 34.54 | 34.60 | 6,360,752 | -0.76(-2.16%) |
Sep 07, 2011 | 34.38 | 35.54 | 34.23 | 35.36 | 8,671,828 | +1.86(+5.56%) |
Sep 06, 2011 | 32.77 | 33.58 | 32.45 | 33.50 | 7,481,079 | -0.44(-1.30%) |
Sep 02, 2011 | 35.27 | 35.35 | 33.63 | 33.94 | 10,154,305 | -2.42(-6.67%) |
Sep 01, 2011 | 36.85 | 37.15 | 36.32 | 36.36 | 8,597,917 | -0.60(-1.63%) |
Aug 31, 2011 | 36.55 | 37.29 | 36.44 | 36.97 | 6,054,843 | +0.55(+1.50%) |
Aug 30, 2011 | 36.15 | 36.80 | 35.63 | 36.42 | 6,392,510 | -0.02(-0.04%) |
Aug 29, 2011 | 36.08 | 36.44 | 35.88 | 36.44 | 5,411,189 | +0.93(+2.62%) |
Aug 26, 2011 | 34.59 | 35.75 | 33.99 | 35.50 | 6,172,035 | +0.68(+1.96%) |
Aug 25, 2011 | 35.73 | 36.57 | 34.62 | 34.82 | 8,265,296 | -0.32(-0.91%) |
Aug 24, 2011 | 34.32 | 35.87 | 34.10 | 35.14 | 7,638,888 | +0.79(+2.29%) |
Aug 23, 2011 | 33.32 | 34.36 | 32.78 | 34.36 | 7,861,796 | +1.34(+4.06%) |
Aug 22, 2011 | 34.02 | 34.28 | 32.77 | 33.02 | 6,245,589 | -0.14(-0.41%) |
Aug 19, 2011 | 33.29 | 34.49 | 33.10 | 33.15 | 6,845,747 | -0.51(-1.50%) |
Aug 18, 2011 | 34.32 | 34.48 | 33.23 | 33.66 | 11,186,750 | -2.04(-5.71%) |
Aug 17, 2011 | 36.07 | 36.42 | 35.24 | 35.70 | 6,057,574 | -0.06(-0.18%) |
Aug 16, 2011 | 35.99 | 36.27 | 35.48 | 35.76 | 7,068,933 | -0.68(-1.87%) |
Aug 15, 2011 | 35.54 | 37.05 | 35.41 | 36.44 | 8,866,901 | +1.30(+3.70%) |
Aug 12, 2011 | 35.88 | 37.02 | 34.81 | 35.14 | 12,663,679 | -0.29(-0.82%) |
Aug 11, 2011 | 33.62 | 35.85 | 33.53 | 35.43 | 16,015,974 | +2.48(+7.53%) |
Aug 10, 2011 | 33.23 | 34.97 | 32.10 | 32.95 | 24,978,108 | +0.22(+0.69%) |
Aug 09, 2011 | 33.63 | 32.78 | 29.80 | 32.73 | 16,405,183 | +2.56(+8.48%) |
Aug 08, 2011 | 33.63 | 34.12 | 28.81 | 30.17 | 22,742,846 | -4.15(-12.08%) |
Aug 05, 2011 | 34.92 | 35.25 | 32.87 | 34.31 | 15,877,552 | -0.24(-0.70%) |
Aug 04, 2011 | 36.31 | 36.33 | 34.56 | 34.56 | 10,457,665 | -2.29(-6.22%) |
Aug 03, 2011 | 36.30 | 37.00 | 35.55 | 36.85 | 7,686,449 | +0.71(+1.95%) |
Aug 02, 2011 | 37.59 | 37.75 | 36.13 | 36.14 | 9,560,832 | -1.64(-4.33%) |
Aug 01, 2011 | 38.60 | 38.77 | 37.62 | 37.78 | 6,418,342 | -0.55(-1.42%) |
Jul 29, 2011 | 37.91 | 38.52 | 37.35 | 38.32 | 6,752,947 | +0.14(+0.36%) |
Jul 28, 2011 | 38.26 | 38.92 | 38.11 | 38.19 | 4,317,691 | +0.02(+0.04%) |
Jul 27, 2011 | 38.95 | 39.04 | 38.12 | 38.17 | 6,236,647 | -0.99(-2.52%) |
Jul 26, 2011 | 39.17 | 39.49 | 38.66 | 39.16 | 6,180,790 | -0.03(-0.08%) |
Jul 25, 2011 | 39.50 | 39.74 | 39.09 | 39.19 | 5,296,851 | -0.61(-1.53%) |
Jul 22, 2011 | 40.02 | 40.13 | 39.67 | 39.80 | 4,908,881 | -0.29(-0.72%) |
Jul 21, 2011 | 39.49 | 40.41 | 39.41 | 40.09 | 10,024,799 | +0.84(+2.15%) |
Jul 20, 2011 | 39.14 | 39.55 | 38.80 | 39.25 | 7,138,470 | +0.31(+0.80%) |
Jul 19, 2011 | 38.90 | 39.45 | 38.36 | 38.93 | 8,365,185 | +0.17(+0.43%) |
Jul 18, 2011 | 38.80 | 39.21 | 38.12 | 38.76 | 9,397,388 | -0.12(-0.31%) |
Jul 15, 2011 | 39.29 | 39.32 | 38.44 | 38.88 | 16,072,985 | -0.20(-0.51%) |
Jul 14, 2011 | 40.50 | 40.65 | 38.99 | 39.09 | 50,120,844 | -1.70(-4.17%) |
Jul 13, 2011 | 41.88 | 41.78 | 40.62 | 40.78 | 12,631,159 | -1.10(-2.62%) |
Jul 12, 2011 | 41.73 | 42.45 | 41.68 | 41.88 | 3,539,898 | +0.14(+0.33%) |
Jul 11, 2011 | 42.36 | 42.79 | 41.60 | 41.75 | 4,978,005 | -1.31(-3.05%) |
Jul 08, 2011 | 42.89 | 43.50 | 42.87 | 43.06 | 4,140,573 | -0.48(-1.10%) |
Jul 07, 2011 | 43.34 | 44.07 | 43.19 | 43.54 | 6,086,260 | +0.95(+2.22%) |
Jul 06, 2011 | 42.31 | 42.64 | 41.72 | 42.60 | 4,489,210 | +0.06(+0.13%) |
Jul 05, 2011 | 42.14 | 42.63 | 41.60 | 42.54 | 4,785,984 | +0.33(+0.78%) |